Beijing StarNeto Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	32.990	33.190	32.010	32.440	26.766	2,659,441
2022-08-04	33.230	33.650	32.210	32.780	27.047	3,151,639
2022-08-03	31.800	33.800	31.710	32.880	27.129	5,821,760
2022-08-02	32.830	33.420	31.050	31.700	26.156	3,420,873
2022-08-01	32.900	33.480	32.470	32.800	27.063	1,605,039
2022-07-29	32.730	33.420	32.210	32.920	27.162	2,367,639
2022-07-28	32.680	33.550	32.590	32.900	27.146	2,342,517
2022-07-27	32.450	33.060	32.220	32.710	26.989	1,967,344
2022-07-26	32.260	32.680	31.870	32.500	26.816	1,929,946
2022-07-25	32.800	33.300	32.110	32.300	26.651	1,960,921
2022-07-22	33.400	33.650	32.460	32.800	27.063	2,776,681
2022-07-21	34.500	34.500	33.090	33.180	27.377	4,086,690
2022-07-20	34.400	34.800	33.610	34.560	28.515	4,143,522
2022-07-19	33.470	34.980	32.790	34.540	28.499	6,909,207
2022-07-18	33.960	33.960	32.410	33.180	27.377	4,109,282
2022-07-15	31.170	34.080	31.140	33.460	27.608	10,198,128
2022-07-14	30.300	32.890	29.810	32.380	26.717	9,380,284
2022-07-13	29.720	30.320	29.280	29.900	24.671	1,565,485
2022-07-12	30.700	30.800	29.590	29.660	24.472	3,178,070
2022-07-11	32.500	33.300	30.410	30.600	25.248	4,018,431
2022-07-08	31.430	32.200	30.850	31.900	26.321	3,177,068
2022-07-07	31.530	32.500	31.320	31.590	26.065	3,223,957
2022-07-06	30.480	31.800	30.120	31.500	25.991	3,155,462
2022-07-05	31.200	31.410	30.120	30.570	25.223	1,951,824
2022-07-04	30.450	31.370	29.720	31.330	25.850	2,199,361
2022-07-01	30.590	31.270	30.180	30.480	25.149	1,606,921
2022-06-30	30.510	31.100	30.310	30.500	25.166	1,914,384
2022-06-29	31.990	32.240	30.500	30.570	25.223	2,975,359
2022-06-28	31.020	33.040	30.820	32.020	26.420	3,381,961
2022-06-27	31.300	31.300	30.610	30.910	25.504	1,662,841
2022-06-24	32.000	32.010	30.700	31.000	25.578	3,442,127
2022-06-23	30.000	31.500	29.940	31.340	25.859	3,117,234
2022-06-22	31.080	31.200	29.800	29.980	24.737	2,499,145
2022-06-21	30.700	31.270	29.880	31.040	25.611	3,306,961
2022-06-20	29.950	30.770	29.600	30.700	25.331	2,549,628
2022-06-17	29.500	29.730	28.780	29.470	24.316	1,513,681
2022-06-16	29.010	30.090	28.910	29.620	24.439	2,060,072
2022-06-15	29.130	29.840	29.130	29.170	24.068	1,823,876
2022-06-14	29.350	29.570	28.150	29.120	24.027	2,324,179
2022-06-13	29.650	30.270	29.310	29.600	24.423	2,305,321
2022-06-10	29.180	29.950	29.100	29.650	24.464	2,248,248
2022-06-09	30.400	30.510	28.910	29.230	23.994	3,444,749
2022-06-08	30.680	31.480	30.000	30.510	25.045	2,177,761
2022-06-07	31.300	31.400	30.190	30.800	25.283	2,643,361
2022-06-06	31.990	32.500	31.030	31.280	25.677	3,621,121
2022-06-02	30.020	31.790	30.010	31.450	25.816	5,398,795
2022-06-01	29.150	31.800	29.100	30.500	25.036	7,432,293
2022-05-31	28.700	29.160	28.400	28.910	23.731	3,179,437
2022-05-30	27.840	28.820	27.190	28.680	23.542	4,385,984
2022-05-27	27.900	28.290	27.000	27.440	22.525	3,574,063
2022-05-26	27.730	28.680	27.330	28.150	23.107	3,940,562
2022-05-25	27.420	28.160	27.000	27.710	22.746	2,983,490
2022-05-24	28.000	28.920	26.970	27.000	22.163	4,856,996
2022-05-23	26.740	28.500	26.600	27.980	22.968	4,530,860
2022-05-20	26.460	26.900	26.230	26.710	21.925	3,515,701
2022-05-19	27.330	27.330	26.000	26.560	21.802	6,906,709
2022-05-18	25.520	28.220	25.520	27.680	22.722	6,797,133
2022-05-17	25.260	25.700	24.600	25.650	21.055	2,596,921
2022-05-16	25.350	25.970	24.900	25.110	20.612	2,751,481
2022-05-13	24.790	25.260	24.370	24.970	20.497	2,154,241

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.4320 CNY
2022-06-10	0.1500 CNY
2021-05-27	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.